Lennar Corp (NY: LEN )

190.90 +2.47 (+1.31%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 100.40 103.19 100.31 103.06 1,997,964 +2.51(+2.50%)
Mar 30, 2023 100.71 100.89 100.17 100.55 2,354,464 +0.08(+0.08%)
Mar 29, 2023 100.59 100.94 99.50 100.47 1,812,023 +0.72(+0.72%)
Mar 28, 2023 100.52 101.20 99.33 99.75 1,684,197 -0.43(-0.43%)
Mar 27, 2023 102.07 102.53 99.81 100.19 2,319,024 -1.53(-1.50%)
Mar 24, 2023 101.44 102.29 100.03 101.71 1,913,469 +0.36(+0.36%)
Mar 23, 2023 102.11 104.05 100.74 101.35 2,624,913 +0.77(+0.76%)
Mar 22, 2023 101.31 102.64 100.55 100.59 2,003,289 -0.86(-0.85%)
Mar 21, 2023 101.12 102.28 100.90 101.45 2,100,569 +1.14(+1.13%)
Mar 20, 2023 101.49 102.22 99.73 100.31 2,136,725 -1.17(-1.15%)
Mar 17, 2023 102.57 102.79 100.54 101.48 6,372,140 -0.69(-0.67%)
Mar 16, 2023 98.08 102.65 97.86 102.17 3,899,841 +3.93(+4.00%)
Mar 15, 2023 100.33 101.96 96.64 98.23 4,938,194 -0.57(-0.58%)
Mar 14, 2023 97.79 99.79 97.67 98.80 3,090,599 +1.77(+1.83%)
Mar 13, 2023 94.49 98.13 94.18 97.03 2,993,692 +1.55(+1.62%)
Mar 10, 2023 96.98 98.15 94.47 95.48 2,733,795 -1.19(-1.23%)
Mar 09, 2023 97.15 99.22 96.52 96.66 3,411,668 -0.48(-0.49%)
Mar 08, 2023 95.56 97.20 94.87 97.15 2,436,328 +2.21(+2.32%)
Mar 07, 2023 95.94 96.47 94.72 94.94 1,810,080 -0.34(-0.36%)
Mar 06, 2023 95.79 96.46 94.97 95.28 1,788,867 -0.42(-0.44%)
Mar 03, 2023 96.62 96.62 94.97 95.70 2,254,701 +1.52(+1.61%)
Mar 02, 2023 92.60 94.54 92.27 94.18 1,929,544 +0.41(+0.44%)
Mar 01, 2023 94.23 95.74 93.77 93.77 1,896,651 -1.08(-1.14%)
Feb 28, 2023 93.87 95.30 93.76 94.85 3,304,199 +0.82(+0.88%)
Feb 27, 2023 95.11 95.47 93.32 94.03 1,930,497 +0.06(+0.06%)
Feb 24, 2023 93.02 94.68 92.48 93.97 2,251,815 -1.28(-1.35%)
Feb 23, 2023 95.05 95.55 93.83 95.25 1,838,892 +0.77(+0.82%)
Feb 22, 2023 94.69 95.71 93.88 94.48 2,433,920 +0.58(+0.62%)
Feb 21, 2023 95.61 96.78 93.48 93.90 2,167,348 -3.26(-3.35%)
Feb 17, 2023 98.50 98.60 95.92 97.16 2,906,796 -2.17(-2.18%)
Feb 16, 2023 99.17 100.00 98.40 99.32 2,470,802 -2.16(-2.13%)
Feb 15, 2023 100.94 102.80 100.19 101.48 1,705,251 -0.56(-0.55%)
Feb 14, 2023 101.63 102.93 100.97 102.04 1,574,707 -0.47(-0.46%)
Feb 13, 2023 99.75 102.55 99.45 102.51 1,930,491 +2.60(+2.60%)
Feb 10, 2023 98.45 100.32 98.09 99.91 1,377,684 +1.01(+1.02%)
Feb 09, 2023 100.24 100.57 98.60 98.90 1,387,718 +0.04(+0.04%)
Feb 08, 2023 100.84 100.84 98.60 98.86 1,659,043 -2.64(-2.60%)
Feb 07, 2023 99.47 101.72 98.93 101.50 2,707,198 +0.77(+0.77%)
Feb 06, 2023 101.62 101.97 100.48 100.72 1,788,997 -2.04(-1.98%)
Feb 03, 2023 103.00 104.58 102.06 102.76 2,111,563 -3.21(-3.03%)
Feb 02, 2023 104.35 107.15 104.35 105.97 3,236,620 +3.32(+3.24%)
Feb 01, 2023 100.21 103.81 98.77 102.65 2,866,678 +2.25(+2.24%)
Jan 31, 2023 98.54 100.63 98.54 100.40 2,520,679 +3.12(+3.21%)
Jan 30, 2023 97.84 99.71 97.08 97.28 2,138,834 -1.36(-1.38%)
Jan 27, 2023 97.77 99.44 97.66 98.65 1,357,342 +0.58(+0.59%)
Jan 26, 2023 97.49 98.49 96.25 98.07 1,409,988 +1.33(+1.37%)
Jan 25, 2023 95.69 96.91 95.41 96.74 2,100,443 -0.05(-0.05%)
Jan 24, 2023 95.23 96.94 94.56 96.79 2,044,440 +1.52(+1.60%)
Jan 23, 2023 93.97 96.06 93.97 95.26 1,890,979 +0.82(+0.87%)
Jan 20, 2023 93.75 94.52 92.29 94.44 2,044,759 +0.97(+1.03%)
Jan 19, 2023 94.48 95.10 92.66 93.48 2,377,593 -1.82(-1.91%)
Jan 18, 2023 97.68 98.92 95.17 95.29 2,935,152 -1.19(-1.24%)
Jan 17, 2023 96.18 97.14 95.78 96.48 2,298,791 -0.04(-0.04%)
Jan 13, 2023 94.40 96.86 94.14 96.52 2,346,243 -0.32(-0.33%)
Jan 12, 2023 96.79 97.46 94.95 96.85 2,296,243 +0.56(+0.58%)
Jan 11, 2023 95.41 96.33 94.36 96.29 2,227,805 +1.96(+2.08%)
Jan 10, 2023 92.44 94.39 92.02 94.33 1,732,074 +1.25(+1.34%)
Jan 09, 2023 93.10 94.54 92.71 93.08 2,722,253 -0.36(-0.39%)
Jan 06, 2023 92.16 94.25 92.16 93.44 1,924,125 +1.84(+2.00%)
Jan 05, 2023 90.11 92.20 89.69 91.60 2,101,161 +0.17(+0.18%)
Jan 04, 2023 91.19 92.82 90.56 91.43 2,564,705 +1.59(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.